Factset Research Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	107.12	108.43	106.82	107.66	94.158	109,705
2014-05-28	108.48	108.78	107.03	107.12	93.686	232,854
2014-05-27	109.82	109.82	108.33	108.88	94.884	393,812
2014-05-23	108.00	109.44	107.37	109.27	95.224	247,487
2014-05-22	106.28	108.00	106.28	107.96	94.082	186,685
2014-05-21	106.04	107.07	105.58	106.32	92.653	179,178
2014-05-20	106.79	107.37	104.98	105.69	92.104	239,892
2014-05-19	105.40	108.16	105.40	107.19	93.411	274,604
2014-05-16	104.98	105.50	104.34	105.37	91.825	162,955
2014-05-15	105.04	105.38	103.68	104.80	91.329	179,840
2014-05-14	106.11	106.60	105.33	105.58	92.008	169,212
2014-05-13	106.94	107.04	106.20	106.48	92.793	215,921
2014-05-12	105.84	107.38	105.33	107.21	93.429	335,490
2014-05-09	104.50	105.29	103.94	105.11	91.599	269,991
2014-05-08	105.12	106.47	104.65	104.98	91.485	215,829
2014-05-07	104.97	105.65	103.76	105.51	91.947	205,684
2014-05-06	105.34	106.47	104.67	104.87	91.390	261,450
2014-05-05	105.00	106.14	103.95	105.57	92.000	358,403
2014-05-02	106.59	106.59	105.22	105.25	91.721	229,988
2014-05-01	106.45	106.71	105.64	106.32	92.653	237,645
2014-04-30	105.45	106.62	104.86	106.50	92.810	280,757
2014-04-29	104.69	106.18	104.47	105.34	91.799	347,257
2014-04-28	105.50	105.55	103.36	104.54	91.102	261,497
2014-04-25	105.13	105.66	104.66	104.98	91.485	274,533
2014-04-24	105.47	105.69	104.00	105.47	91.912	310,841
2014-04-23	105.50	105.76	104.56	104.63	91.180	226,776
2014-04-22	105.71	106.24	105.46	105.66	92.078	184,722
2014-04-21	106.24	106.43	105.12	105.62	92.043	135,614
2014-04-17	105.41	106.04	104.78	105.77	92.174	341,375
2014-04-16	105.14	106.51	104.95	105.58	92.008	428,792
2014-04-15	104.13	104.79	102.84	104.57	91.128	465,593
2014-04-14	103.30	103.99	102.35	103.90	90.544	423,498
2014-04-11	103.41	104.59	102.31	102.49	89.316	255,957
2014-04-10	106.70	106.70	104.71	104.86	91.381	295,912
2014-04-09	105.68	106.82	105.11	106.71	92.993	147,679
2014-04-08	105.95	106.39	104.68	105.31	91.773	220,647
2014-04-07	105.52	106.15	104.41	105.06	91.555	303,205
2014-04-04	108.00	108.00	105.67	105.81	92.209	364,248
2014-04-03	107.92	108.29	106.71	107.38	93.577	285,609
2014-04-02	108.25	108.37	107.44	107.78	93.926	196,945
2014-04-01	108.07	108.38	107.21	108.21	94.300	227,966
2014-03-31	106.76	108.08	106.68	107.81	93.952	275,450
2014-03-28	105.49	106.80	105.35	106.18	92.531	309,259
2014-03-27	106.55	107.07	104.84	105.08	91.573	476,505
2014-03-26	109.77	109.77	106.23	106.36	92.688	491,296
2014-03-25	108.20	109.79	106.84	109.15	95.119	642,257
2014-03-24	107.03	108.15	106.60	108.10	94.204	568,794
2014-03-21	108.24	108.60	106.89	106.91	93.167	516,445
2014-03-20	108.97	109.29	107.62	108.00	94.117	439,456
2014-03-19	114.10	114.53	109.15	109.73	95.625	1,036,636
2014-03-18	111.38	114.82	110.20	114.65	99.912	1,471,591
2014-03-17	104.46	106.19	104.25	104.54	91.102	789,032
2014-03-14	103.71	104.88	103.50	103.66	90.335	277,978
2014-03-13	106.13	106.84	103.13	103.63	90.309	375,414
2014-03-12	105.32	106.00	104.84	105.52	91.956	484,183
2014-03-11	105.49	106.10	104.92	105.74	92.148	473,515
2014-03-10	104.94	105.40	104.05	105.11	91.599	201,260
2014-03-07	106.40	106.48	104.66	104.92	91.433	354,821
2014-03-06	105.91	106.53	105.22	106.17	92.522	229,955
2014-03-05	105.60	105.96	104.92	105.68	92.095	236,017

← NewerPage 53 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-02-07	3:2
2000-02-07	2:1
1999-02-08	3:2

Dividends

Ex-date	Amount
2026-08-31	1.1600 USD
2026-05-29	1.1600 USD
2026-02-27	1.1000 USD
2025-11-28	1.1000 USD
2025-08-29	1.1000 USD
2025-05-30	1.1000 USD
2025-02-28	1.0400 USD
2024-11-29	1.0400 USD
2024-08-30	1.0400 USD
2024-05-31	1.0400 USD
2024-02-28	0.9800 USD
2023-11-29	0.9800 USD
2023-08-30	0.9800 USD
2023-05-30	0.9800 USD
2023-02-27	0.8900 USD
2022-11-29	0.8900 USD
2022-08-30	0.8900 USD
2022-05-27	0.8900 USD
2022-02-25	0.8200 USD
2021-11-29	0.8200 USD
2021-08-30	0.8200 USD
2021-05-27	0.8200 USD
2021-02-25	0.7700 USD
2020-11-27	0.7700 USD
2020-08-28	0.7700 USD
2020-05-28	0.7700 USD
2020-02-27	0.7200 USD
2019-11-27	0.7200 USD
2019-08-29	0.7200 USD
2019-05-30	0.7200 USD
2019-02-27	0.6400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.